ACCO Brands Corporation ACCO
NYSE · United States · Producer Manufacturing
$4.31+0.07 (+1.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.31 | +1.63% | $4.31 | $4.36 | $4.30 | 138.35K |
| 2026-10-01 | $4.24 | +0.95% | $4.19 | $4.28 | $4.16 | 468.80K |
| 2026-09-30 | $4.20 | -0.71% | $4.23 | $4.29 | $4.20 | 381.40K |
| 2026-09-29 | $4.23 | -2.08% | $4.30 | $4.30 | $4.21 | 648.00K |
| 2026-09-28 | $4.32 | +0.23% | $4.32 | $4.33 | $4.23 | 531.00K |
| 2026-09-25 | $4.31 | +0.23% | $4.30 | $4.36 | $4.30 | 737.20K |
| 2026-09-24 | $4.30 | +1.18% | $4.28 | $4.31 | $4.21 | 485.10K |
| 2026-09-23 | $4.25 | -1.85% | $4.33 | $4.38 | $4.25 | 460.40K |
| 2026-09-22 | $4.33 | +3.84% | $4.22 | $4.39 | $4.18 | 753.80K |
| 2026-09-21 | $4.17 | 0.00% | $4.20 | $4.28 | $4.13 | 451.10K |
| 2026-09-18 | $4.17 | -4.14% | $4.30 | $4.32 | $4.16 | 1.86M |
| 2026-09-17 | $4.35 | +2.35% | $4.30 | $4.39 | $4.28 | 789.00K |
| 2026-09-16 | $4.25 | 0.00% | $4.25 | $4.32 | $4.19 | 671.80K |
| 2026-09-15 | $4.25 | +0.24% | $4.22 | $4.27 | $4.19 | 686.40K |
| 2026-09-14 | $4.24 | 0.00% | $4.24 | $4.29 | $4.19 | 505.60K |
| 2026-09-11 | $4.24 | +0.95% | $4.23 | $4.25 | $4.19 | 446.10K |
| 2026-09-10 | $4.20 | -1.41% | $4.29 | $4.29 | $4.15 | 654.20K |
| 2026-09-09 | $4.26 | -1.84% | $4.34 | $4.37 | $4.26 | 890.80K |
| 2026-09-08 | $4.34 | -1.81% | $4.40 | $4.42 | $4.30 | 868.30K |
| 2026-09-04 | $4.42 | +1.84% | $4.30 | $4.44 | $4.29 | 720.00K |
| 2026-09-03 | $4.34 | +0.23% | $4.40 | $4.40 | $4.30 | 534.10K |
| 2026-09-02 | $4.33 | +1.88% | $4.28 | $4.44 | $4.27 | 676.10K |
| 2026-09-01 | $4.25 | -0.70% | $4.28 | $4.33 | $4.23 | 746.30K |
| 2026-08-31 | $4.28 | -0.23% | $4.30 | $4.31 | $4.23 | 550.10K |
| 2026-08-28 | $4.29 | 0.00% | $4.29 | $4.41 | $4.27 | 860.30K |
| 2026-08-27 | $4.29 | +2.39% | $4.15 | $4.29 | $4.15 | 691.80K |
| 2026-08-26 | $4.19 | -0.48% | $4.21 | $4.21 | $4.14 | 480.50K |
| 2026-08-25 | $4.21 | +0.48% | $4.18 | $4.22 | $4.09 | 800.00K |
| 2026-08-24 | $4.19 | -1.18% | $4.24 | $4.26 | $4.19 | 510.70K |
| 2026-08-21 | $4.24 | +0.24% | $4.22 | $4.26 | $4.18 | 598.50K |
| 2026-08-20 | $4.23 | -1.63% | $4.27 | $4.31 | $4.20 | 1.04M |
| 2026-08-19 | $4.30 | +0.47% | $4.30 | $4.39 | $4.30 | 789.80K |
| 2026-08-18 | $4.28 | +1.18% | $4.28 | $4.37 | $4.24 | 664.20K |
| 2026-08-17 | $4.23 | -2.53% | $4.28 | $4.29 | $4.23 | 658.90K |
| 2026-08-14 | $4.34 | +0.46% | $4.38 | $4.39 | $4.28 | 539.80K |
| 2026-08-13 | $4.32 | 0.00% | $4.34 | $4.41 | $4.31 | 769.60K |
| 2026-08-12 | $4.32 | +0.70% | $4.30 | $4.34 | $4.22 | 393.60K |
| 2026-08-11 | $4.29 | -1.38% | $4.39 | $4.40 | $4.28 | 912.60K |
| 2026-08-10 | $4.35 | -1.36% | $4.36 | $4.38 | $4.32 | 394.80K |
| 2026-08-07 | $4.41 | 0.00% | $4.38 | $4.43 | $4.37 | 442.10K |
| 2026-08-06 | $4.41 | +1.15% | $4.35 | $4.44 | $4.33 | 821.60K |
| 2026-08-05 | $4.36 | -0.23% | $4.42 | $4.48 | $4.26 | 824.30K |
| 2026-08-04 | $4.37 | +1.16% | $4.27 | $4.44 | $4.25 | 810.00K |
| 2026-08-03 | $4.32 | +2.37% | $4.26 | $4.56 | $4.26 | 855.00K |
| 2026-07-31 | $4.22 | -0.24% | $4.23 | $4.37 | $4.17 | 710.60K |
| 2026-07-30 | $4.23 | -2.31% | $4.32 | $4.37 | $4.16 | 642.80K |
| 2026-07-29 | $4.33 | -0.46% | $4.34 | $4.39 | $4.26 | 669.00K |
| 2026-07-28 | $4.35 | +5.33% | $4.20 | $4.36 | $4.20 | 853.70K |
| 2026-07-27 | $4.13 | +3.25% | $4.04 | $4.16 | $4.04 | 527.50K |
| 2026-07-24 | $4.00 | +2.04% | $3.97 | $4.06 | $3.91 | 586.50K |
| 2026-07-23 | $3.92 | -3.69% | $3.99 | $4.02 | $3.89 | 610.50K |
| 2026-07-22 | $4.07 | +1.24% | $4.02 | $4.09 | $4.02 | 525.90K |
| 2026-07-21 | $4.02 | -0.25% | $4.02 | $4.05 | $3.97 | 759.20K |
| 2026-07-20 | $4.03 | -1.23% | $4.08 | $4.10 | $4.01 | 619.20K |
| 2026-07-17 | $4.08 | -2.39% | $4.13 | $4.23 | $4.06 | 525.60K |
| 2026-07-16 | $4.18 | +5.29% | $3.99 | $4.19 | $3.99 | 682.30K |
| 2026-07-15 | $3.97 | +1.79% | $3.92 | $4.05 | $3.92 | 471.80K |
| 2026-07-14 | $3.90 | -1.02% | $3.97 | $4.00 | $3.89 | 785.70K |
| 2026-07-13 | $3.94 | +1.55% | $3.90 | $3.95 | $3.89 | 597.10K |
| 2026-07-10 | $3.88 | +1.31% | $3.86 | $3.99 | $3.84 | 925.80K |
| 2026-07-09 | $3.83 | -0.26% | $3.85 | $3.88 | $3.80 | 994.60K |
| 2026-07-08 | $3.84 | -5.42% | $4.04 | $4.04 | $3.83 | 592.60K |
| 2026-07-07 | $4.06 | -0.98% | $4.14 | $4.16 | $4.03 | 436.00K |
| 2026-07-06 | $4.10 | -2.38% | $4.20 | $4.23 | $4.06 | 914.50K |
| 2026-07-02 | $4.20 | -3.45% | $4.31 | $4.36 | $4.15 | 596.30K |
| 2026-07-01 | $4.35 | +4.57% | $4.20 | $4.36 | $4.18 | 1.03M |
| 2026-06-30 | $4.16 | -2.58% | $4.23 | $4.24 | $4.12 | 1.05M |
| 2026-06-29 | $4.27 | +1.43% | $4.18 | $4.29 | $4.13 | 979.30K |
| 2026-06-26 | $4.21 | +5.25% | $4.01 | $4.21 | $4.01 | 3.43M |
| 2026-06-25 | $4.00 | +0.50% | $3.97 | $4.05 | $3.97 | 599.60K |
| 2026-06-24 | $3.98 | +2.31% | $3.90 | $3.99 | $3.90 | 611.60K |
| 2026-06-23 | $3.89 | +1.83% | $3.84 | $3.90 | $3.82 | 642.10K |
| 2026-06-22 | $3.82 | -2.05% | $3.90 | $3.91 | $3.82 | 549.10K |
| 2026-06-18 | $3.90 | +1.30% | $3.87 | $3.94 | $3.81 | 1.99M |
| 2026-06-17 | $3.85 | -2.78% | $3.93 | $4.01 | $3.83 | 655.00K |
| 2026-06-16 | $3.96 | +0.76% | $3.95 | $4.00 | $3.90 | 1.27M |
| 2026-06-15 | $3.93 | -2.72% | $4.07 | $4.08 | $3.91 | 578.60K |
| 2026-06-12 | $4.04 | +2.02% | $4.00 | $4.09 | $4.00 | 982.20K |
| 2026-06-11 | $3.96 | -1.00% | $4.01 | $4.02 | $3.92 | 1.07M |
| 2026-06-10 | $4.00 | +0.50% | $3.99 | $4.06 | $3.98 | 941.70K |
| 2026-06-09 | $3.98 | +2.31% | $3.91 | $4.03 | $3.90 | 628.30K |
| 2026-06-08 | $3.89 | +1.83% | $3.88 | $3.94 | $3.87 | 674.50K |
| 2026-06-05 | $3.82 | -1.29% | $3.81 | $3.92 | $3.80 | 583.60K |
| 2026-06-04 | $3.87 | +0.78% | $3.88 | $3.92 | $3.86 | 579.90K |
| 2026-06-03 | $3.84 | -1.03% | $3.88 | $3.88 | $3.80 | 620.70K |
| 2026-06-02 | $3.88 | -0.77% | $3.91 | $3.95 | $3.86 | 560.80K |
| 2026-06-01 | $3.91 | -1.26% | $3.95 | $3.95 | $3.80 | 1.11M |
| 2026-05-29 | $3.96 | -2.22% | $3.99 | $4.05 | $3.95 | 861.40K |
| 2026-05-28 | $4.05 | -0.74% | $4.06 | $4.06 | $3.97 | 1.10M |
| 2026-05-27 | $4.08 | +2.51% | $4.00 | $4.15 | $4.00 | 1.05M |